Bismuth Historical Data

BIS Page 36
Download
Date Close Price change Market cap Trading volume
Sep 12, 2020 $ 0.122
-1.97%
$ 1.67 million $ 3,837
Sep 11, 2020 $ 0.124
-2.32%
$ 1.71 million $ 7,374
Sep 10, 2020 $ 0.127
-1.53%
$ 1.75 million $ 6,167
Sep 9, 2020 $ 0.126
+10.27%
$ 1.74 million $ 7,543
Sep 8, 2020 $ 0.115
-5.05%
$ 1.58 million $ 16,376
Sep 7, 2020 $ 0.121
+3.05%
$ 1.66 million $ 5,478
Sep 6, 2020 $ 0.117
-5.22%
$ 1.61 million $ 8,242
Sep 5, 2020 $ 0.123
+5.17%
$ 1.7 million $ 7,287
Sep 4, 2020 $ 0.117
+6.24%
$ 1.62 million $ 8,603
Sep 3, 2020 $ 0.111
-21.71%
$ 1.52 million $ 9,163
Sep 2, 2020 $ 0.141
-5.36%
$ 1.95 million $ 6,646
Sep 1, 2020 $ 0.149
-8.48%
$ 2.06 million $ 14,981
Aug 31, 2020 $ 0.163
-25.09%
$ 2.25 million $ 11,329
Aug 30, 2020 $ 0.218
+15.56%
$ 3 million $ 26,015
Aug 29, 2020 $ 0.189
-25.55%
$ 2.59 million $ 40,644
Aug 28, 2020 $ 0.253
+135.02%
$ 3.48 million $ 107,491
Aug 27, 2020 $ 0.108
-13.44%
$ 1.48 million $ 6,426
Aug 26, 2020 $ 0.124
+17.33%
$ 1.71 million $ 9,614
Aug 25, 2020 $ 0.106
-10.61%
$ 1.46 million $ 6,967
Aug 24, 2020 $ 0.119
+4.69%
$ 1.63 million $ 11,587
Aug 23, 2020 $ 0.113
+3.41%
$ 1.56 million $ 8,395
Aug 22, 2020 $ 0.11
+11.36%
$ 1.51 million $ 6,654
Aug 21, 2020 $ 0.0985
-12.28%
$ 1.36 million $ 10,761
Aug 20, 2020 $ 0.112
+1.74%
$ 1.55 million $ 5,803
Aug 19, 2020 $ 0.11
-11.45%
$ 1.52 million $ 5,923
Aug 18, 2020 $ 0.125
+2.81%
$ 1.72 million $ 6,362
Aug 17, 2020 $ 0.121
-6.71%
$ 1.67 million $ 7,475
Aug 16, 2020 $ 0.13
+10.31%
$ 1.79 million $ 16,097
Aug 15, 2020 $ 0.118
-11.21%
$ 1.62 million $ 18,042
Aug 14, 2020 $ 0.133
-5.46%
$ 1.83 million $ 9,996
Aug 13, 2020 $ 0.14
+44.65%
$ 1.93 million $ 24,617
Aug 12, 2020 $ 0.0971
-7.78%
$ 1.34 million $ 11,081
Aug 11, 2020 $ 0.105
-7.70%
$ 1.45 million $ 9,116
Aug 10, 2020 $ 0.114
-5.22%
$ 1.57 million $ 6,973
Aug 9, 2020 $ 0.12
+3.25%
$ 1.66 million $ 8,624
Aug 8, 2020 $ 0.116
+10.62%
$ 1.6 million $ 5,905
Aug 7, 2020 $ 0.105
-12.67%
$ 1.45 million $ 11,780
Aug 6, 2020 $ 0.12
+4.64%
$ 1.66 million $ 6,618
Aug 5, 2020 $ 0.115
+4.00%
$ 1.58 million $ 7,182
Aug 4, 2020 $ 0.111
+7.13%
$ 1.52 million $ 4,228
Aug 3, 2020 $ 0.103
-1.89%
$ 1.42 million $ 10,441
Aug 2, 2020 $ 0.105
+10.86%
$ 1.45 million $ 3,709
Aug 1, 2020 $ 0.0949
-11.87%
$ 1.31 million $ 9,246
Jul 31, 2020 $ 0.108
+16.67%
$ 1.48 million $ 3,736
Jul 30, 2020 $ 0.0924
-8.16%
$ 1.27 million $ 2,885
Jul 29, 2020 $ 0.101
+27.18%
$ 1.38 million $ 4,433
Jul 28, 2020 $ 0.079
-5.28%
$ 1.09 million $ 5,454
Jul 27, 2020 $ 0.0834
+12.36%
$ 1.15 million $ 13,144
Jul 26, 2020 $ 0.0742
-4.07%
$ 1.02 million $ 5,421
Jul 25, 2020 $ 0.0773
-0.83%
$ 1.06 million $ 3,083